Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.94 | 29.52 | 28.94 | 29.11 | 4,701,298 | +0.00(+0.02%) |
Jun 27, 2013 | 28.80 | 29.30 | 28.80 | 29.11 | 0 | +0.49(+1.69%) |
Jun 26, 2013 | 28.83 | 29.07 | 28.62 | 28.62 | 0 | -0.05(-0.17%) |
Jun 25, 2013 | 28.70 | 28.91 | 28.30 | 28.67 | 0 | +0.24(+0.85%) |
Jun 24, 2013 | 28.54 | 28.68 | 28.14 | 28.43 | 0 | -0.23(-0.80%) |
Jun 21, 2013 | 28.68 | 28.83 | 28.27 | 28.66 | 4,973,726 | +0.18(+0.63%) |
Jun 20, 2013 | 28.64 | 28.69 | 28.31 | 28.48 | 0 | -0.38(-1.31%) |
Jun 19, 2013 | 29.26 | 29.52 | 28.81 | 28.86 | 0 | -0.48(-1.64%) |
Jun 18, 2013 | 28.91 | 29.40 | 28.90 | 29.34 | 1,809,607 | +0.35(+1.19%) |
Jun 17, 2013 | 29.38 | 29.38 | 28.74 | 28.99 | 0 | -0.14(-0.49%) |
Jun 14, 2013 | 29.35 | 29.62 | 28.85 | 29.13 | 0 | -0.22(-0.73%) |
Jun 13, 2013 | 28.84 | 29.49 | 28.71 | 29.35 | 3,817,765 | +0.81(+2.85%) |
Jun 12, 2013 | 28.85 | 28.91 | 28.46 | 28.54 | 1,519,337 | -0.14(-0.49%) |
Jun 11, 2013 | 28.75 | 28.97 | 28.52 | 28.68 | 1,776,484 | -0.42(-1.45%) |
Jun 10, 2013 | 29.17 | 29.29 | 28.92 | 29.10 | 0 | -0.04(-0.14%) |
Jun 07, 2013 | 28.81 | 29.17 | 28.60 | 29.14 | 0 | +0.62(+2.17%) |
Jun 06, 2013 | 28.72 | 28.74 | 28.11 | 28.52 | 0 | -0.13(-0.45%) |
Jun 05, 2013 | 28.96 | 29.11 | 28.47 | 28.65 | 0 | -0.31(-1.08%) |
Jun 04, 2013 | 28.98 | 29.18 | 28.78 | 28.96 | 0 | -0.07(-0.25%) |
Jun 03, 2013 | 28.86 | 29.04 | 28.48 | 29.03 | 2,946,540 | +0.22(+0.76%) |
May 31, 2013 | 28.83 | 29.49 | 28.54 | 28.81 | 5,671,200 | -0.16(-0.54%) |
May 30, 2013 | 29.28 | 29.44 | 28.95 | 28.97 | 0 | -0.21(-0.71%) |
May 29, 2013 | 29.44 | 29.57 | 29.03 | 29.18 | 3,193,795 | -0.49(-1.66%) |
May 28, 2013 | 29.67 | 29.76 | 29.50 | 29.67 | 2,836,088 | +0.17(+0.59%) |
May 24, 2013 | 29.26 | 29.64 | 28.81 | 29.50 | 0 | +0.34(+1.17%) |
May 23, 2013 | 29.23 | 29.31 | 28.81 | 29.15 | 3,117,041 | -0.05(-0.18%) |
May 22, 2013 | 29.70 | 29.78 | 29.03 | 29.21 | 0 | -0.43(-1.47%) |
May 21, 2013 | 29.23 | 29.72 | 29.09 | 29.64 | 3,250,375 | +0.47(+1.61%) |
May 20, 2013 | 29.14 | 29.34 | 28.95 | 29.17 | 0 | -0.21(-0.72%) |
May 17, 2013 | 29.19 | 29.42 | 29.07 | 29.38 | 0 | +0.32(+1.09%) |
May 16, 2013 | 29.48 | 29.62 | 28.97 | 29.06 | 4,574,298 | -0.60(-2.01%) |
May 15, 2013 | 29.51 | 29.67 | 29.20 | 29.66 | 0 | +0.56(+1.94%) |
May 13, 2013 | 29.49 | 29.49 | 29.04 | 29.10 | 0 | -0.40(-1.37%) |
May 10, 2013 | 29.54 | 29.62 | 29.21 | 29.50 | 0 | +0.05(+0.18%) |
May 09, 2013 | 29.56 | 29.84 | 29.30 | 29.45 | 0 | -0.18(-0.60%) |
May 08, 2013 | 29.72 | 29.79 | 29.41 | 29.62 | 0 | -0.17(-0.56%) |
May 07, 2013 | 29.32 | 29.79 | 29.17 | 29.79 | 0 | +0.58(+1.99%) |
May 06, 2013 | 29.45 | 29.54 | 29.02 | 29.21 | 0 | -0.23(-0.77%) |
May 03, 2013 | 29.24 | 29.53 | 28.97 | 29.43 | 0 | +0.47(+1.61%) |
May 02, 2013 | 29.11 | 29.24 | 28.78 | 28.97 | 0 | -0.15(-0.51%) |
May 01, 2013 | 29.55 | 29.62 | 29.04 | 29.11 | 0 | -0.48(-1.63%) |
Apr 30, 2013 | 29.53 | 29.62 | 29.29 | 29.60 | 0 | +0.16(+0.53%) |
Apr 29, 2013 | 29.23 | 29.56 | 29.21 | 29.44 | 4,091,414 | +0.27(+0.92%) |
Apr 26, 2013 | 29.10 | 29.24 | 29.01 | 29.17 | 2,973,751 | +0.04(+0.14%) |
Apr 25, 2013 | 28.65 | 29.19 | 28.57 | 29.13 | 4,045,997 | +0.63(+2.22%) |
Apr 24, 2013 | 28.52 | 28.88 | 28.41 | 28.50 | 0 | -0.04(-0.13%) |
Apr 23, 2013 | 28.54 | 28.82 | 28.27 | 28.54 | 4,465,389 | +0.31(+1.11%) |
Apr 22, 2013 | 28.22 | 28.33 | 27.91 | 28.22 | 2,991,654 | +0.06(+0.22%) |
Apr 19, 2013 | 27.99 | 28.25 | 27.97 | 28.16 | 4,007,678 | +0.16(+0.56%) |
Apr 18, 2013 | 28.35 | 28.35 | 27.79 | 28.00 | 4,672,444 | -0.21(-0.76%) |
Apr 17, 2013 | 28.36 | 28.59 | 28.06 | 28.22 | 4,147,625 | -0.36(-1.27%) |
Apr 16, 2013 | 28.38 | 28.61 | 28.26 | 28.58 | 4,313,382 | +0.33(+1.16%) |
Apr 15, 2013 | 28.42 | 28.89 | 28.18 | 28.25 | 5,525,354 | -0.72(-2.47%) |
Apr 12, 2013 | 28.68 | 29.03 | 28.40 | 28.97 | 5,835,819 | +0.39(+1.36%) |
Apr 11, 2013 | 28.23 | 29.12 | 28.20 | 28.58 | 14,720,221 | +1.60(+5.92%) |
Apr 10, 2013 | 26.74 | 26.99 | 26.70 | 26.98 | 4,044,437 | +0.28(+1.05%) |
Apr 09, 2013 | 26.54 | 26.87 | 26.25 | 26.70 | 4,504,943 | +0.13(+0.49%) |
Apr 08, 2013 | 26.49 | 26.60 | 26.40 | 26.57 | 4,183,111 | +0.00(+0.00%) |
Apr 05, 2013 | 26.52 | 26.69 | 26.41 | 26.57 | 4,337,361 | -0.34(-1.27%) |
Apr 04, 2013 | 26.60 | 27.02 | 26.57 | 26.91 | 4,577,595 | +0.37(+1.38%) |
Apr 03, 2013 | 26.63 | 26.95 | 26.36 | 26.55 | 5,282,258 | -0.07(-0.25%) |
Apr 02, 2013 | 26.88 | 26.94 | 26.56 | 26.61 | 5,300,587 | -0.19(-0.70%) |